Coronation Fund Managers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4,450.00 | 4,530.00 | 4,440.00 | 4,469.00 | 4,001.52 | 1,482,903 |
| 2022-03-24 | 4,429.00 | 4,502.00 | 4,353.00 | 4,452.00 | 3,986.29 | 673,113 |
| 2022-03-23 | 4,467.00 | 4,495.00 | 4,356.00 | 4,396.00 | 3,936.15 | 981,536 |
| 2022-03-22 | 4,289.00 | 4,500.00 | 4,278.00 | 4,467.00 | 3,999.72 | 1,729,591 |
| 2022-03-18 | 4,416.00 | 4,453.00 | 4,235.00 | 4,278.00 | 3,830.50 | 2,435,852 |
| 2022-03-17 | 4,514.00 | 4,515.00 | 4,317.00 | 4,348.00 | 3,893.17 | 817,040 |
| 2022-03-16 | 4,301.00 | 4,475.00 | 4,301.00 | 4,475.00 | 4,006.89 | 890,853 |
| 2022-03-15 | 4,340.00 | 4,343.00 | 4,265.00 | 4,328.00 | 3,875.27 | 846,511 |
| 2022-03-14 | 4,384.00 | 4,418.00 | 4,297.00 | 4,344.00 | 3,889.59 | 339,081 |
| 2022-03-11 | 4,410.00 | 4,410.00 | 4,313.00 | 4,355.00 | 3,899.44 | 391,751 |
| 2022-03-10 | 4,401.00 | 4,401.00 | 4,298.00 | 4,360.00 | 3,903.92 | 1,672,344 |
| 2022-03-09 | 4,223.00 | 4,396.00 | 4,204.00 | 4,317.00 | 3,865.42 | 1,902,028 |
| 2022-03-08 | 4,201.00 | 4,264.00 | 4,152.00 | 4,204.00 | 3,764.24 | 566,183 |
| 2022-03-07 | 4,325.00 | 4,325.00 | 4,002.00 | 4,260.00 | 3,814.38 | 1,758,074 |
| 2022-03-04 | 4,476.00 | 4,486.00 | 4,272.00 | 4,349.00 | 3,894.07 | 2,038,226 |
| 2022-03-03 | 4,550.00 | 4,550.00 | 4,415.00 | 4,508.00 | 4,036.44 | 1,020,636 |
| 2022-03-02 | 4,595.00 | 4,595.00 | 4,482.00 | 4,546.00 | 4,070.46 | 943,850 |
| 2022-03-01 | 4,601.00 | 4,700.00 | 4,601.00 | 4,620.00 | 4,136.72 | 546,388 |
| 2022-02-28 | 4,690.00 | 4,710.00 | 4,588.00 | 4,595.00 | 4,114.34 | 638,478 |
| 2022-02-25 | 4,571.00 | 4,761.00 | 4,571.00 | 4,670.00 | 4,181.49 | 1,014,739 |
| 2022-02-24 | 4,701.00 | 4,708.00 | 4,538.00 | 4,626.00 | 4,142.09 | 1,314,677 |
| 2022-02-23 | 4,767.00 | 4,825.00 | 4,710.00 | 4,722.00 | 4,228.05 | 634,233 |
| 2022-02-22 | 4,853.00 | 4,853.00 | 4,733.00 | 4,776.00 | 4,276.40 | 783,002 |
| 2022-02-21 | 4,957.00 | 4,984.00 | 4,890.00 | 4,895.00 | 4,382.95 | 1,287,963 |
| 2022-02-18 | 4,970.00 | 4,999.00 | 4,951.00 | 4,957.00 | 4,438.47 | 353,648 |
| 2022-02-17 | 5,090.00 | 5,090.00 | 4,943.00 | 4,962.00 | 4,442.94 | 381,358 |
| 2022-02-16 | 4,986.00 | 5,071.00 | 4,986.00 | 5,037.00 | 4,510.10 | 630,044 |
| 2022-02-15 | 4,970.00 | 5,027.00 | 4,901.00 | 4,991.00 | 4,468.91 | 446,730 |
| 2022-02-14 | 5,060.00 | 5,060.00 | 4,915.00 | 4,943.00 | 4,425.93 | 376,637 |
| 2022-02-11 | 5,130.00 | 5,201.00 | 5,088.00 | 5,110.00 | 4,575.46 | 422,004 |
| 2022-02-10 | 5,124.00 | 5,158.00 | 5,060.00 | 5,124.00 | 4,588.00 | 361,789 |
| 2022-02-09 | 5,093.00 | 5,142.00 | 5,053.00 | 5,097.00 | 4,563.82 | 255,157 |
| 2022-02-08 | 5,050.00 | 5,160.00 | 5,037.00 | 5,093.00 | 4,560.24 | 536,132 |
| 2022-02-07 | 5,038.00 | 5,070.00 | 4,969.00 | 5,055.00 | 4,526.22 | 327,327 |
| 2022-02-04 | 5,140.00 | 5,150.00 | 4,970.00 | 4,985.00 | 4,463.54 | 523,720 |
| 2022-02-03 | 5,180.00 | 5,196.00 | 5,074.00 | 5,122.00 | 4,586.21 | 239,517 |
| 2022-02-02 | 5,118.00 | 5,157.00 | 5,105.00 | 5,110.00 | 4,575.46 | 196,480 |
| 2022-02-01 | 5,061.00 | 5,162.00 | 5,061.00 | 5,112.00 | 4,577.25 | 204,854 |
| 2022-01-31 | 5,075.00 | 5,158.00 | 5,051.00 | 5,110.00 | 4,575.46 | 271,594 |
| 2022-01-28 | 5,090.00 | 5,120.00 | 4,960.00 | 5,052.00 | 4,523.53 | 1,410,171 |
| 2022-01-27 | 4,991.00 | 5,026.00 | 4,852.00 | 4,971.00 | 4,451.00 | 886,620 |
| 2022-01-26 | 5,001.00 | 5,042.00 | 4,952.00 | 5,009.00 | 4,485.03 | 1,389,736 |
| 2022-01-25 | 5,047.00 | 5,047.00 | 4,967.00 | 4,981.00 | 4,459.96 | 402,671 |
| 2022-01-24 | 5,159.00 | 5,159.00 | 5,000.00 | 5,003.00 | 4,479.66 | 349,486 |
| 2022-01-21 | 5,154.00 | 5,228.00 | 5,100.00 | 5,147.00 | 4,608.59 | 225,424 |
| 2022-01-20 | 5,260.00 | 5,260.00 | 5,111.00 | 5,144.00 | 4,605.91 | 255,539 |
| 2022-01-19 | 5,200.00 | 5,292.00 | 5,175.00 | 5,260.00 | 4,709.77 | 178,468 |
| 2022-01-18 | 5,430.00 | 5,430.00 | 5,206.00 | 5,226.00 | 4,679.33 | 228,926 |
| 2022-01-17 | 5,265.00 | 5,279.00 | 5,210.00 | 5,262.00 | 4,711.56 | 477,022 |
| 2022-01-14 | 5,360.00 | 5,374.00 | 5,254.00 | 5,262.00 | 4,711.56 | 228,959 |
| 2022-01-13 | 5,291.00 | 5,397.00 | 5,291.00 | 5,397.00 | 4,832.44 | 131,135 |
| 2022-01-12 | 5,350.00 | 5,399.00 | 5,301.00 | 5,344.00 | 4,784.99 | 382,006 |
| 2022-01-11 | 5,472.00 | 5,472.00 | 5,290.00 | 5,300.00 | 4,745.59 | 1,381,863 |
| 2022-01-10 | 5,474.00 | 5,489.00 | 5,440.00 | 5,472.00 | 4,899.60 | 215,236 |
| 2022-01-07 | 5,438.00 | 5,498.00 | 5,438.00 | 5,475.00 | 4,902.28 | 1,409,265 |
| 2022-01-06 | 5,565.00 | 5,569.00 | 5,400.00 | 5,500.00 | 4,924.67 | 1,150,849 |
| 2022-01-05 | 5,391.00 | 5,545.00 | 5,359.00 | 5,536.00 | 4,956.90 | 820,698 |
| 2022-01-04 | 5,389.00 | 5,406.00 | 5,330.00 | 5,400.00 | 4,835.13 | 378,761 |
| 2022-01-03 | 5,310.00 | 5,381.00 | 5,254.00 | 5,348.00 | 4,788.57 | 459,854 |
| 2021-12-31 | 5,221.00 | 5,255.00 | 5,196.00 | 5,254.00 | 4,704.40 | 118,399 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-07 | 172.0000 ZAC |
| 2022-06-08 | 214.0000 ZAC |
| 2021-12-08 | 226.0000 ZAC |
| 2021-06-09 | 244.0000 ZAC |
| 2020-12-09 | 205.0000 ZAC |
| 2020-06-10 | 178.0000 ZAC |
| 2019-12-04 | 176.0000 ZAC |
| 2019-06-05 | 165.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.